Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 56.05 | 56.10 | 55.97 | 56.08 | 48,862 | +0.03(+0.05%) |
May 23, 2011 | 56.24 | 56.24 | 56.00 | 56.05 | 73,991 | +0.02(+0.03%) |
May 20, 2011 | 56.08 | 56.08 | 55.85 | 56.03 | 82,228 | +0.00(+0.00%) |
May 19, 2011 | 55.81 | 56.04 | 55.71 | 56.03 | 51,652 | +0.06(+0.10%) |
May 18, 2011 | 56.25 | 56.25 | 55.90 | 55.97 | 76,242 | -0.14(-0.25%) |
May 17, 2011 | 56.17 | 56.17 | 55.98 | 56.11 | 132,660 | +0.03(+0.06%) |
May 16, 2011 | 56.11 | 56.11 | 55.89 | 56.08 | 190,742 | +0.02(+0.04%) |
May 13, 2011 | 55.96 | 56.12 | 55.82 | 56.06 | 91,059 | +0.25(+0.45%) |
May 12, 2011 | 55.94 | 55.94 | 55.67 | 55.81 | 319,928 | -0.10(-0.17%) |
May 11, 2011 | 55.71 | 55.92 | 55.69 | 55.90 | 67,764 | +0.10(+0.19%) |
May 10, 2011 | 56.07 | 56.07 | 55.77 | 55.80 | 67,195 | -0.23(-0.41%) |
May 09, 2011 | 55.99 | 56.06 | 55.97 | 56.03 | 103,549 | +0.06(+0.11%) |
May 06, 2011 | 55.87 | 56.03 | 55.77 | 55.97 | 187,223 | +0.04(+0.07%) |
May 05, 2011 | 55.88 | 55.98 | 55.76 | 55.92 | 121,362 | +0.14(+0.25%) |
May 04, 2011 | 55.72 | 55.81 | 55.65 | 55.79 | 89,634 | +0.13(+0.24%) |
May 03, 2011 | 55.71 | 55.71 | 55.57 | 55.65 | 56,997 | +0.06(+0.11%) |
May 02, 2011 | 55.58 | 55.79 | 55.50 | 55.59 | 165,287 | +0.02(+0.04%) |
Apr 29, 2011 | 55.44 | 55.58 | 55.36 | 55.57 | 115,293 | -0.01(-0.02%) |
Apr 28, 2011 | 55.61 | 55.64 | 55.50 | 55.58 | 102,638 | +0.11(+0.20%) |
Apr 27, 2011 | 55.47 | 55.50 | 55.35 | 55.47 | 112,524 | -0.09(-0.16%) |
Apr 26, 2011 | 55.53 | 55.56 | 55.33 | 55.56 | 75,281 | +0.20(+0.36%) |
Apr 25, 2011 | 55.25 | 55.42 | 55.21 | 55.36 | 79,873 | +0.10(+0.17%) |
Apr 21, 2011 | 55.52 | 55.52 | 55.18 | 55.27 | 94,273 | +0.06(+0.10%) |
Apr 20, 2011 | 55.34 | 55.34 | 55.14 | 55.21 | 73,417 | -0.08(-0.15%) |
Apr 19, 2011 | 55.36 | 55.36 | 55.16 | 55.29 | 82,958 | +0.16(+0.29%) |
Apr 18, 2011 | 55.44 | 55.44 | 54.84 | 55.14 | 53,779 | +0.05(+0.09%) |
Apr 15, 2011 | 55.02 | 55.10 | 54.88 | 55.09 | 51,652 | +0.32(+0.58%) |
Apr 14, 2011 | 54.96 | 54.96 | 54.75 | 54.77 | 36,603 | -0.20(-0.37%) |
Apr 13, 2011 | 54.75 | 54.97 | 54.70 | 54.97 | 52,397 | +0.16(+0.29%) |
Apr 12, 2011 | 54.61 | 54.84 | 54.60 | 54.81 | 117,541 | +0.32(+0.58%) |
Apr 11, 2011 | 54.61 | 54.61 | 54.42 | 54.49 | 358,930 | -0.03(-0.05%) |
Apr 08, 2011 | 54.56 | 54.57 | 54.43 | 54.52 | 48,554 | -0.07(-0.13%) |
Apr 07, 2011 | 54.68 | 54.68 | 54.52 | 54.59 | 60,080 | -0.06(-0.10%) |
Apr 06, 2011 | 54.75 | 54.76 | 54.61 | 54.64 | 242,260 | -0.06(-0.11%) |
Apr 05, 2011 | 54.91 | 54.91 | 54.57 | 54.71 | 187,083 | -0.16(-0.29%) |
Apr 04, 2011 | 54.97 | 54.97 | 54.75 | 54.87 | 42,933 | +0.13(+0.24%) |
Apr 01, 2011 | 54.53 | 54.74 | 54.46 | 54.73 | 36,944 | +0.12(+0.22%) |
Mar 31, 2011 | 54.98 | 54.98 | 54.59 | 54.62 | 54,716 | -0.32(-0.58%) |
Mar 30, 2011 | 54.86 | 54.94 | 54.75 | 54.93 | 63,208 | +0.15(+0.27%) |
Mar 29, 2011 | 54.90 | 54.92 | 54.70 | 54.79 | 58,965 | -0.12(-0.21%) |
Mar 28, 2011 | 54.91 | 54.93 | 54.78 | 54.91 | 75,908 | +0.01(+0.01%) |
Mar 25, 2011 | 54.94 | 55.16 | 54.80 | 54.90 | 60,711 | -0.17(-0.30%) |
Mar 24, 2011 | 55.16 | 55.16 | 55.00 | 55.07 | 83,383 | -0.14(-0.25%) |
Mar 23, 2011 | 55.23 | 55.43 | 55.18 | 55.20 | 65,428 | -0.13(-0.24%) |
Mar 22, 2011 | 55.24 | 55.34 | 55.10 | 55.34 | 52,498 | +0.00(+0.00%) |
Mar 21, 2011 | 55.33 | 55.62 | 55.11 | 55.34 | 128,965 | -0.14(-0.25%) |
Mar 18, 2011 | 55.45 | 55.55 | 55.36 | 55.47 | 123,924 | -0.01(-0.01%) |
Mar 17, 2011 | 55.48 | 55.52 | 55.26 | 55.48 | 104,447 | -0.02(-0.04%) |
Mar 16, 2011 | 55.33 | 55.84 | 55.30 | 55.50 | 104,726 | +0.32(+0.58%) |
Mar 15, 2011 | 55.43 | 55.43 | 55.09 | 55.18 | 42,634 | -0.05(-0.09%) |
Mar 14, 2011 | 55.41 | 55.41 | 55.14 | 55.23 | 31,707 | +0.09(+0.16%) |
Mar 11, 2011 | 55.26 | 55.26 | 54.96 | 55.14 | 67,615 | -0.01(-0.01%) |
Mar 10, 2011 | 55.02 | 55.17 | 54.75 | 55.15 | 75,515 | +0.28(+0.52%) |
Mar 09, 2011 | 54.79 | 54.94 | 54.65 | 54.87 | 31,385 | +0.24(+0.44%) |
Mar 08, 2011 | 54.70 | 54.73 | 54.53 | 54.62 | 123,593 | -0.09(-0.16%) |
Mar 07, 2011 | 54.69 | 54.86 | 54.53 | 54.71 | 61,241 | -0.10(-0.18%) |
Mar 04, 2011 | 54.55 | 54.83 | 54.55 | 54.81 | 47,580 | +0.26(+0.48%) |
Mar 03, 2011 | 54.69 | 54.69 | 54.47 | 54.55 | 56,005 | -0.26(-0.47%) |
Mar 02, 2011 | 54.76 | 54.99 | 54.74 | 54.80 | 44,690 | -0.15(-0.28%) |